Consumer Portfolio Services, Inc. (CPSS) NASDAQ

10.98

+0.33(+3.10%)

Updated at January 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 03, 202510.6110.9810.9810.9910.6116,102
January 02, 202510.9710.6510.6511.2710.626,500
December 31, 202410.6810.8610.8611.1310.6717,600
December 30, 202410.4510.6510.6510.9310.4519,016
December 27, 202410.710.5310.5310.7810.5317,048
December 26, 202410.4710.6410.6410.6710.4715,829
December 24, 202410.6310.5810.5810.6910.564,500
December 23, 202410.310.5110.5110.5410.2610,200
December 20, 202410.5110.4610.4610.9610.4555,373
December 19, 202410.8910.5810.5810.8910.5541,920
December 18, 202410.9510.8910.8911.3810.7538,900
December 17, 202410.9410.9410.9410.9810.710,923
December 16, 202410.9310.8710.8711.0210.5412,313
December 13, 202410.7611.0111.0111.0310.7228,700
December 12, 202410.9110.8910.8911.310.7232,425
December 11, 202410.7210.9410.9411.1310.6615,016
December 10, 202410.810.6710.6710.8610.5720,900
December 09, 202410.710.7310.7310.8410.711,249
December 06, 202410.4310.5710.5710.6210.4322,400
December 05, 202410.5110.6210.6210.7910.5121,200
December 04, 202410.4210.6610.6610.7110.3349,200
December 03, 202410.6610.5710.5710.810.4253,700
December 02, 202410.4810.5710.5710.7210.0541,115
November 29, 202410.1110.3610.3610.5410.1110,387
November 27, 202410.1110.2210.2210.3210.0715,000
November 26, 202410.3510.3610.3610.6110.2229,400
November 25, 202410.5510.6110.6110.9910.5433,126
November 22, 202410.7210.5510.5510.7210.3337,827
November 21, 202410.510.6610.6610.7410.1886,628
November 20, 202410.2510.5910.5910.6710.2520,800
November 19, 202410.3210.410.410.610.2917,146
November 18, 202410.5710.5510.5510.6910.3743,300
November 15, 202410.5210.5710.5710.5910.2531,200
November 14, 202410.2810.4410.4410.5510.2625,500
November 13, 20249.9810.1710.1710.39.9332,400
November 12, 202410.529.949.9410.549.83103,000
November 11, 202411.1710.5510.5511.1710.48114,900
November 08, 202411.210.9910.9911.210.9332,132
November 07, 202411.1711.0811.0811.310.75126,300
November 06, 202410.6211.1911.1911.3510.6285,825
November 05, 202410.1110.6210.6210.6310.1113,423
November 04, 2024109.989.9810.179.8118,145
November 01, 20249.810.0110.0110.119.7927,638
October 31, 20249.7810.0110.0110.079.6515,723
October 30, 20249.9810.0310.0310.099.8913,200
October 29, 20249.9510.0710.0710.089.799,724
October 28, 20249.8710.0310.0310.139.8510,731
October 25, 20249.759.849.8410.039.6630,723
October 24, 20249.939.779.779.939.7711,200
October 23, 20249.559.549.549.589.543,376
October 22, 20249.519.649.649.849.58,700
October 21, 20249.849.579.579.849.5223,800
October 18, 202410.029.659.6510.039.6522,524
October 17, 20249.710.0110.0110.039.5734,100
October 16, 20249.549.669.669.739.4225,200
October 15, 20249.479.469.469.739.4629,213
October 14, 20249.399.379.379.69.3710,821
October 11, 20249.439.459.459.489.4116,335
October 10, 20249.469.479.479.599.3111,500
October 09, 20249.559.499.499.559.3114,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2024 Stoculator.com. All rights reserved